Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524C00065000 | 2024-05-01 2:20PM EDT | 65.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX240524C00070000 | 2024-05-01 3:45PM EDT | 70.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| SBUX240524C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1,617 | 0 | 0.78% |
| SBUX240524C00080000 | 2024-05-01 3:53PM EDT | 80.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 6.25% |
| SBUX240524C00082000 | 2024-05-01 3:12PM EDT | 82.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| SBUX240524C00083000 | 2024-05-01 11:28AM EDT | 83.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| SBUX240524C00084000 | 2024-05-01 3:50PM EDT | 84.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SBUX240524C00085000 | 2024-05-01 3:47PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SBUX240524C00086000 | 2024-05-01 3:38PM EDT | 86.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| SBUX240524C00087000 | 2024-05-01 3:37PM EDT | 87.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| SBUX240524C00088000 | 2024-05-01 3:49PM EDT | 88.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SBUX240524C00089000 | 2024-05-01 2:46PM EDT | 89.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SBUX240524C00090000 | 2024-05-01 3:22PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| SBUX240524C00091000 | 2024-05-01 3:07PM EDT | 91.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| SBUX240524C00092000 | 2024-05-01 12:29PM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SBUX240524C00093000 | 2024-05-01 2:39PM EDT | 93.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SBUX240524C00094000 | 2024-05-01 12:29PM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SBUX240524C00095000 | 2024-05-01 3:19PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| SBUX240524C00096000 | 2024-05-01 2:25PM EDT | 96.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| SBUX240524C00097000 | 2024-05-01 3:46PM EDT | 97.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX240524C00098000 | 2024-05-01 1:01PM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SBUX240524C00099000 | 2024-04-30 3:51PM EDT | 99.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX240524C00100000 | 2024-05-01 3:27PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 25.00% |
| SBUX240524C00101000 | 2024-04-29 12:10PM EDT | 101.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SBUX240524C00105000 | 2024-04-29 11:26AM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SBUX240524C00110000 | 2024-05-01 9:47AM EDT | 110.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SBUX240524C00115000 | 2024-05-01 9:47AM EDT | 115.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524P00070000 | 2024-05-01 3:57PM EDT | 70.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 6.25% |
| SBUX240524P00074000 | 2024-05-01 3:59PM EDT | 74.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 665 | 0 | 0.78% |
| SBUX240524P00075000 | 2024-05-01 3:57PM EDT | 75.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| SBUX240524P00076000 | 2024-05-01 3:01PM EDT | 76.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SBUX240524P00077000 | 2024-05-01 3:43PM EDT | 77.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SBUX240524P00078000 | 2024-05-01 3:33PM EDT | 78.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SBUX240524P00079000 | 2024-05-01 1:27PM EDT | 79.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SBUX240524P00080000 | 2024-05-01 3:50PM EDT | 80.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SBUX240524P00081000 | 2024-05-01 3:43PM EDT | 81.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SBUX240524P00082000 | 2024-05-01 3:45PM EDT | 82.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SBUX240524P00083000 | 2024-05-01 3:50PM EDT | 83.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| SBUX240524P00084000 | 2024-05-01 2:50PM EDT | 84.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SBUX240524P00085000 | 2024-05-01 1:50PM EDT | 85.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| SBUX240524P00086000 | 2024-05-01 3:53PM EDT | 86.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SBUX240524P00087000 | 2024-05-01 3:53PM EDT | 87.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SBUX240524P00088000 | 2024-05-01 1:02PM EDT | 88.00 | 15.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX240524P00089000 | 2024-05-01 12:28PM EDT | 89.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX240524P00090000 | 2024-05-01 2:31PM EDT | 90.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SBUX240524P00091000 | 2024-05-01 11:48AM EDT | 91.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240524P00092000 | 2024-05-01 1:42PM EDT | 92.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240524P00093000 | 2024-05-01 12:36PM EDT | 93.00 | 19.96 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SBUX240524P00094000 | 2024-05-01 12:26PM EDT | 94.00 | 20.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240524P00095000 | 2024-05-01 1:39PM EDT | 95.00 | 22.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240524P00096000 | 2024-05-01 12:36PM EDT | 96.00 | 22.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SBUX240524P00097000 | 2024-04-12 1:27PM EDT | 97.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX240524P00098000 | 2024-04-22 11:18AM EDT | 98.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240524P00105000 | 2024-05-01 11:48AM EDT | 105.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.